Skip to main content

Vaccinex Inc (NQ: VCNX )

5.347 +0.337 (+6.72%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.300 5.300 4.800 5.010 9,494 -0.39(-7.22%)
May 24, 2024 5.240 5.400 5.240 5.400 1,052 +0.25(+4.85%)
May 23, 2024 5.000 5.499 5.000 5.150 8,349 -0.44(-7.86%)
May 22, 2024 5.495 5.589 5.410 5.589 1,413 +0.19(+3.51%)
May 21, 2024 5.540 5.850 5.400 5.400 3,200 -0.10(-1.82%)
May 20, 2024 5.530 5.750 5.450 5.500 4,322 -0.04(-0.72%)
May 17, 2024 5.260 5.700 5.256 5.540 3,418 +0.00(+0.06%)
May 16, 2024 5.500 5.537 5.300 5.537 5,653 -0.09(-1.57%)
May 15, 2024 5.500 5.808 5.500 5.625 4,524 +0.12(+2.09%)
May 14, 2024 5.830 5.830 5.250 5.510 6,836 -0.05(-0.92%)
May 13, 2024 5.900 5.900 5.000 5.561 12,357 -0.19(-3.28%)
May 10, 2024 6.160 6.160 5.140 5.750 10,365 +0.34(+6.28%)
May 09, 2024 5.578 6.100 5.410 5.410 3,209 -0.29(-5.09%)
May 08, 2024 5.700 5.700 5.700 5.700 1,321 -0.46(-7.44%)
May 07, 2024 6.140 6.158 6.140 6.158 727 +0.31(+5.27%)
May 06, 2024 6.010 6.190 5.750 5.850 5,780 -0.20(-3.31%)
May 03, 2024 6.430 6.590 6.010 6.050 2,740 -0.13(-2.10%)
May 02, 2024 6.240 6.440 6.180 6.180 4,155 +0.18(+3.00%)
May 01, 2024 6.450 6.499 6.000 6.000 10,120 +0.06(+1.01%)
Apr 30, 2024 6.720 6.870 5.940 5.940 11,472 +0.09(+1.54%)
Apr 29, 2024 5.760 6.067 5.762 5.850 2,930 +0.02(+0.34%)
Apr 26, 2024 6.290 6.740 5.620 5.830 12,352 -0.10(-1.70%)
Apr 25, 2024 5.750 5.950 5.400 5.931 8,617 +0.93(+18.50%)
Apr 24, 2024 4.800 5.100 4.740 5.005 3,520 +0.04(+0.84%)
Apr 23, 2024 4.920 5.100 4.811 4.963 7,420 +0.02(+0.47%)
Apr 22, 2024 4.810 4.940 4.500 4.940 5,880 +0.08(+1.65%)
Apr 19, 2024 4.630 5.010 4.630 4.860 7,907 +0.06(+1.25%)
Apr 18, 2024 4.990 5.180 4.432 4.800 11,193 -0.04(-0.83%)
Apr 17, 2024 5.020 5.020 4.840 4.840 5,907 +0.08(+1.68%)
Apr 16, 2024 5.030 5.100 4.760 4.760 11,217 -0.27(-5.37%)
Apr 15, 2024 5.650 5.910 4.837 5.030 35,799 -1.07(-17.54%)
Apr 12, 2024 6.900 6.900 5.870 6.100 11,507 -0.70(-10.29%)
Apr 11, 2024 7.140 7.140 6.520 6.800 8,347 -0.01(-0.12%)
Apr 10, 2024 6.860 7.040 6.650 6.808 4,177 -0.37(-5.18%)
Apr 09, 2024 7.240 7.590 6.800 7.180 8,494 +0.15(+2.13%)
Apr 08, 2024 7.100 7.500 6.885 7.030 13,786 +0.22(+3.23%)
Apr 05, 2024 6.920 7.570 6.810 6.810 11,322 +0.00(+0.00%)
Apr 04, 2024 6.870 7.085 6.800 6.810 10,311 +0.06(+0.89%)
Apr 03, 2024 7.000 7.010 6.750 6.750 4,230 +0.06(+0.86%)
Apr 02, 2024 7.160 7.520 6.676 6.692 16,536 -0.24(-3.50%)
Apr 01, 2024 7.390 7.520 6.790 6.935 10,971 -0.48(-6.41%)
Mar 28, 2024 8.110 8.110 7.290 7.410 18,505 -0.04(-0.54%)
Mar 27, 2024 7.600 7.600 7.450 7.450 24,601 -0.10(-1.32%)
Mar 26, 2024 7.830 7.910 7.550 7.550 2,671 -0.21(-2.64%)
Mar 25, 2024 7.800 7.795 7.750 7.755 2,262 -0.12(-1.46%)
Mar 22, 2024 8.230 8.230 7.460 7.870 5,933 -0.34(-4.14%)
Mar 21, 2024 8.120 8.400 8.120 8.210 4,323 -0.09(-1.07%)
Mar 20, 2024 8.060 8.350 8.020 8.299 8,157 +0.02(+0.23%)
Mar 19, 2024 8.270 8.630 8.040 8.280 7,649 +0.08(+0.98%)
Mar 18, 2024 8.060 8.730 8.060 8.200 2,961 +0.15(+1.86%)
Mar 15, 2024 8.400 8.515 8.050 8.050 13,568 -0.34(-4.05%)
Mar 14, 2024 8.300 8.530 8.110 8.390 5,610 -0.17(-1.99%)
Mar 13, 2024 8.260 8.630 8.260 8.560 2,483 +0.42(+5.16%)
Mar 12, 2024 8.550 9.340 8.120 8.140 25,061 -0.41(-4.78%)
Mar 11, 2024 8.620 8.620 8.340 8.549 4,333 -0.10(-1.17%)
Mar 08, 2024 8.500 8.900 8.110 8.650 18,688 +0.36(+4.34%)
Mar 07, 2024 7.940 8.500 7.901 8.290 24,429 +0.33(+4.15%)
Mar 06, 2024 7.920 7.990 7.670 7.960 9,922 -0.24(-2.93%)
Mar 05, 2024 7.660 8.300 7.660 8.200 11,974 +0.60(+7.89%)
Mar 04, 2024 8.260 8.600 7.600 7.600 27,731 -1.15(-13.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.